China Haisum Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.530	10.700	10.530	10.570	8.543	9,776,451
2025-10-21	10.300	10.650	10.300	10.540	8.518	11,307,733
2025-10-20	10.330	10.380	10.230	10.300	8.324	3,912,360
2025-10-17	10.370	10.430	10.260	10.260	8.292	5,622,000
2025-10-16	10.480	10.480	10.350	10.400	8.405	9,367,078
2025-10-15	10.280	10.670	10.250	10.490	8.478	15,067,706
2025-10-14	10.260	10.310	10.210	10.260	8.292	5,398,572
2025-10-13	10.100	10.280	9.950	10.260	8.292	6,694,898
2025-10-10	10.120	10.290	10.120	10.280	8.308	8,755,342
2025-10-09	10.170	10.220	10.070	10.180	8.227	5,188,318
2025-09-30	10.050	10.390	9.980	10.130	8.187	9,203,160
2025-09-29	9.930	10.050	9.830	10.050	8.122	3,723,062
2025-09-26	9.820	9.980	9.790	9.930	8.025	3,484,556
2025-09-25	9.910	10.040	9.840	9.860	7.969	3,383,280
2025-09-24	9.860	9.980	9.800	9.960	8.050	3,844,440
2025-09-23	10.000	10.000	9.710	9.880	7.985	7,799,612
2025-09-22	10.090	10.100	9.970	10.000	8.082	4,228,920
2025-09-19	10.090	10.140	10.030	10.100	8.163	4,513,411
2025-09-18	10.230	10.290	10.060	10.080	8.147	8,111,112
2025-09-17	10.280	10.380	10.220	10.260	8.292	6,817,182
2025-09-16	10.180	10.520	10.140	10.310	8.333	10,270,622
2025-09-15	10.210	10.250	10.170	10.190	8.236	3,927,012
2025-09-12	10.340	10.350	10.200	10.220	8.260	4,879,632
2025-09-11	10.180	10.300	10.090	10.280	8.308	6,624,660
2025-09-10	10.230	10.280	10.170	10.180	8.227	3,854,490
2025-09-09	10.260	10.310	10.160	10.230	8.268	5,540,122
2025-09-08	10.260	10.290	10.190	10.260	8.292	5,787,000
2025-09-05	10.160	10.240	10.130	10.230	8.268	6,315,547
2025-09-04	10.130	10.260	10.090	10.160	8.211	6,210,738
2025-09-03	10.250	10.250	10.070	10.120	8.179	6,698,011
2025-09-02	10.290	10.300	10.100	10.250	8.284	8,458,513
2025-09-01	10.400	10.430	10.280	10.310	8.333	7,362,807
2025-08-29	10.440	10.500	10.350	10.360	8.373	7,017,348
2025-08-28	10.440	10.550	10.180	10.410	8.413	11,412,645
2025-08-27	10.880	10.910	10.400	10.430	8.430	16,408,592
2025-08-26	10.670	10.810	10.630	10.760	8.696	8,277,516
2025-08-25	10.740	10.850	10.680	10.730	8.672	9,913,928
2025-08-22	10.730	10.750	10.620	10.730	8.672	8,446,638
2025-08-21	10.710	10.920	10.700	10.760	8.696	11,520,445
2025-08-20	10.660	10.710	10.620	10.710	8.656	6,626,244
2025-08-19	10.630	10.720	10.580	10.680	8.632	8,032,920
2025-08-18	10.670	10.700	10.610	10.640	8.599	9,965,155
2025-08-15	10.520	10.620	10.470	10.620	8.583	7,093,066
2025-08-14	10.720	10.760	10.540	10.550	8.527	7,491,024
2025-08-13	10.710	10.740	10.630	10.720	8.664	7,029,583
2025-08-12	10.690	10.730	10.640	10.680	8.632	4,997,366
2025-08-11	10.700	10.800	10.640	10.700	8.648	8,019,064
2025-08-08	10.520	10.680	10.510	10.640	8.599	8,223,588
2025-08-07	10.510	10.610	10.500	10.550	8.527	6,150,061
2025-08-06	10.520	10.570	10.470	10.500	8.486	6,093,361
2025-08-05	10.510	10.590	10.450	10.560	8.535	5,912,040
2025-08-04	10.400	10.510	10.340	10.490	8.478	4,246,461
2025-08-01	10.510	10.550	10.440	10.480	8.470	5,028,914
2025-07-31	10.580	10.580	10.420	10.500	8.486	7,991,760
2025-07-30	10.570	10.680	10.470	10.590	8.559	7,359,608
2025-07-29	10.580	10.650	10.490	10.590	8.559	6,667,060
2025-07-28	10.640	10.680	10.570	10.590	8.559	7,195,866
2025-07-25	10.820	10.880	10.640	10.660	8.615	10,795,920
2025-07-24	10.630	10.790	10.540	10.720	8.664	9,604,440
2025-07-23	10.810	10.890	10.630	10.630	8.591	12,204,427

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2632 CNY
2025-06-26	0.3094 CNY
2024-06-28	0.2617 CNY
2023-05-29	0.1854 CNY
2022-06-24	0.1433 CNY
2021-06-23	0.0838 CNY
2020-06-30	0.0671 CNY
2019-06-28	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.